Altarea Historical Data - ALTA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Altarea (ALTA)
Altarea (ALTA) Historical

Altarea (ALTA)

96.00

0.60

( 0.63% )

Updated: 19:26:08

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.1	2.23642172524	93.9	96.1	92.8	3888	95.05003429	DE
4	0	0	96	96.7	91	4265	93.77607232	DE
12	-8.8	-8.39694656489	104.8	104.8	91	3420	97.30070723	DE
26	11	12.9411764706	85	110.8	83.5	4074	98.74998058	DE
52	16.9	21.3653603034	79.1	111.8	66.8	5337	90.32926187	DE
156	-66.6	-40.9594095941	162.6	171.4	66.8	5055	109.16947936	DE
260	-109	-53.1707317073	205	210	66.8	5760	127.79469837	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735320600	95.4	0.4	0.42	95	96	94.8	4731
1735061400	95	0.4	0.42	94.6	95.6	94.6	3661
1734975000	94.6	-0.3	-0.32	93.9	94.9	92.8	3272
1734715800	94.9	2.9	3.15	91.6	94.9	91.4	8263
1734629400	92	-1.3	-1.39	92.5	92.5	91.4	3908
1734543000	93.3	0.8	0.86	92.5	93.7	92.5	3530
1734456600	92.5	0.8	0.87	91.5	93.3	91.5	5901
1734370200	91.7	-1.3	-1.40	92.8	93	91	5000
1734111000	93	-0.9	-0.96	93.9	95.2	93	2675
1734024600	93.9	0.3	0.32	93.3	94.7	92.9	4145
1733938200	93.6	-0.6	-0.64	94.3	94.5	93	3357
1733851800	94.2	1.3	1.40	92.9	95.2	92.3	4985
1733765400	92.9	-2.1	-2.21	94.8	94.9	92	4085
1733506200	95	0.6	0.64	94.4	96	94.4	4115
1733419800	94.4	0	0.00	94.4	95.3	94.1	2897
1733333400	94.4	1.6	1.72	93.4	95.1	93.2	4544
1733247000	92.8	-0.9	-0.96	93.5	94.1	92.8	3432
1733160600	93.7	-2.7	-2.80	96	96.7	93.1	4272
1732901400	96.4	0.3	0.31	96	97.4	95.8	4213
1732815000	96.1	-0.5	-0.52	96.6	97.4	95.9	1371
1732728600	96.6	0.3	0.31	96	97.5	96	1915
1732642200	96.3	-1.3	-1.33	99	99	95.8	1716
1732555800	97.6	-0.5	-0.51	99	99.4	96.4	5672
1732296600	98.1	0.5	0.51	98.4	99.3	97.4	2344
1732210200	97.6	-0.7	-0.71	98	98.6	97.1	2511
1732123800	98.3	-1.1	-1.11	99.2	99.7	98.2	3822
1732037400	99.4	1.2	1.22	99.1	102	98.5	3185
1731951000	98.2	-3	-2.96	101	101	97.7	2827
1731691800	101.2	-1.2	-1.17	102.2	103	101.2	2521
1731605400	102.4	1	0.99	102	102.8	101	3472
1731519000	101.4	0	0.00	101.4	101.4	101.4	0
1731432600	101.4	0	0.00	101.4	101.4	101.4	0
1731346200	101.4	-2.6	-2.50	103.4	103.4	100.4	5489
1731087000	104	6.3	6.45	99.1	104.6	99.1	10264
1731000600	97.7	0	0.00	97.5	98.7	97.5	729
1730914200	97.7	-1.2	-1.21	99.9	100	97.6	2143
1730827800	98.9	-0.2	-0.20	99	99.1	98.2	1305
1730741400	99.1	-1.5	-1.49	100.4	102.8	99.1	3008
1730482200	100.6	-0.4	-0.40	100.4	100.6	99.5	606
1730395800	101	0	0.00	100	101	98.6	2591
1730309400	101	0.8	0.80	99.8	101	99	2350
1730223000	100.2	1.7	1.73	100	101.8	98.9	2468
1730136600	98.5	0.2	0.20	98.2	100	97.9	2505
1729873800	98.3	-0.8	-0.81	99.1	99.2	98	2043
1729787400	99.1	0.4	0.41	98.7	100.4	98.4	1566
1729701000	98.7	-0.2	-0.20	98.7	99.2	97.5	2090
1729614600	98.9	0	0.00	98.3	99.7	97	2622
1729528200	98.9	-0.5	-0.50	99.1	100.6	97.6	2751
1729269000	99.4	-0.3	-0.30	98.5	101	98.5	2936
1729182600	99.7	-0.2	-0.20	100.6	100.8	99.1	1538
1729096200	99.9	0	0.00	99.9	99.9	99.9	0
1729009800	99.9	0.2	0.20	99.9	100.8	98.6	1542
1728923400	99.7	-0.5	-0.50	102	102	98.5	2849
1728664200	100.2	-1.4	-1.38	97.8	101	97.8	3695
1728577800	101.6	0	0.00	101.6	101.6	101.6	0
1728491400	101.6	0.6	0.59	100	103	100	4254
1728405000	101	0.6	0.60	102	102.2	97	6242
1728318600	100.4	-3.4	-3.28	104.8	104.8	100.4	4736
1728059400	103.8	0	0.00	103	105	103	2057
1727973000	103.8	-0.8	-0.76	104.6	105	103	2206
1727886600	104.6	2.2	2.15	102	105	102	2167
1727800200	102.4	-5.2	-4.83	106.4	107.4	102.4	4970
1727713800	107.6	-2.2	-2.00	109	109.2	103.2	5154

Purpose Active Balanced

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions